Skip to main content

Ferroglobe Plc Os (NQ: GSM )

5.170 -0.170 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.9053 0.9441 0.9053 0.9352 205,759 +0.00(+0.34%)
Dec 30, 2019 0.9053 0.9550 0.9053 0.9320 340,317 +0.01(+0.75%)
Dec 27, 2019 0.9252 0.9947 0.9250 0.9250 249,485 -0.02(-2.09%)
Dec 26, 2019 0.8964 0.9450 0.8964 0.9447 241,946 +0.05(+5.48%)
Dec 24, 2019 0.9053 0.9123 0.8158 0.8957 254,309 -0.01(-0.89%)
Dec 23, 2019 0.9150 0.9351 0.8854 0.9037 268,122 -0.00(-0.21%)
Dec 20, 2019 0.9362 0.9646 0.8976 0.9056 198,020 -0.02(-2.32%)
Dec 19, 2019 0.8954 0.9650 0.8954 0.9271 327,617 +0.02(+2.41%)
Dec 18, 2019 0.9352 0.9948 0.9053 0.9053 504,351 -0.03(-3.00%)
Dec 17, 2019 0.9153 1.045 0.9153 0.9333 1,310,728 +0.03(+3.09%)
Dec 16, 2019 0.9205 0.9849 0.8670 0.9053 443,348 -0.09(-8.77%)
Dec 13, 2019 0.9849 0.9948 0.8456 0.9924 527,316 +0.04(+3.91%)
Dec 12, 2019 0.7760 0.9551 0.7242 0.9551 1,036,510 +0.23(+32.60%)
Dec 11, 2019 0.7525 0.7820 0.7164 0.7203 187,798 -0.03(-3.48%)
Dec 10, 2019 0.7461 0.7855 0.7314 0.7462 126,523 -0.01(-0.92%)
Dec 09, 2019 0.7859 0.7859 0.7358 0.7532 291,819 -0.03(-3.44%)
Dec 06, 2019 0.7561 0.8157 0.7461 0.7801 195,406 +0.04(+6.10%)
Dec 05, 2019 0.8954 0.8954 0.6994 0.7352 585,946 -0.00(-0.05%)
Dec 04, 2019 0.6765 0.7756 0.6765 0.7356 513,994 +0.05(+7.16%)
Dec 03, 2019 0.7262 0.7461 0.5770 0.6864 951,564 -0.02(-2.82%)
Dec 02, 2019 0.6665 0.7063 0.6367 0.7063 615,641 +0.07(+11.16%)
Nov 29, 2019 0.6616 0.6616 0.6268 0.6354 165,150 -0.01(-1.27%)
Nov 27, 2019 0.6168 0.6566 0.5870 0.6436 539,378 +0.02(+3.19%)
Nov 26, 2019 0.5571 0.6268 0.5273 0.6237 865,427 +0.08(+14.75%)
Nov 25, 2019 0.5371 0.5472 0.5075 0.5435 323,618 +0.01(+1.07%)
Nov 22, 2019 0.5279 0.5447 0.5256 0.5377 299,241 +0.02(+2.95%)
Nov 21, 2019 0.5472 0.5472 0.5026 0.5223 864,624 -0.00(-0.94%)
Nov 20, 2019 0.5273 0.5571 0.5173 0.5273 435,514 +0.00(+0.32%)
Nov 19, 2019 0.5074 0.5552 0.5074 0.5256 229,580 +0.01(+1.32%)
Nov 18, 2019 0.5696 0.5721 0.5100 0.5187 587,787 -0.05(-8.53%)
Nov 15, 2019 0.5770 0.5969 0.5472 0.5671 268,583 +0.02(+2.91%)
Nov 14, 2019 0.5472 0.5969 0.5372 0.5510 521,530 -0.03(-4.50%)
Nov 13, 2019 0.6074 0.6168 0.5581 0.5770 530,524 -0.04(-5.87%)
Nov 12, 2019 0.6467 0.6467 0.5989 0.6130 536,654 +0.00(+0.10%)
Nov 11, 2019 0.6158 0.6459 0.6070 0.6124 558,198 -0.00(-0.39%)
Nov 08, 2019 0.6461 0.6461 0.6080 0.6148 323,767 -0.04(-5.89%)
Nov 07, 2019 0.6654 0.6654 0.6318 0.6533 222,445 +0.01(+2.34%)
Nov 06, 2019 0.5969 0.6765 0.5969 0.6384 463,741 +0.00(+0.27%)
Nov 05, 2019 0.6367 0.6424 0.6069 0.6367 665,805 +0.01(+1.99%)
Nov 04, 2019 0.6367 0.6757 0.6094 0.6243 895,742 +0.00(+0.40%)
Nov 01, 2019 0.6566 0.6566 0.6003 0.6218 743,932 +0.01(+1.10%)
Oct 31, 2019 0.6379 0.6566 0.6089 0.6150 284,054 -0.02(-3.59%)
Oct 30, 2019 0.6565 0.6764 0.6297 0.6379 337,477 -0.02(-2.85%)
Oct 29, 2019 0.6439 0.6835 0.6198 0.6566 545,015 +0.02(+2.61%)
Oct 28, 2019 0.6670 0.7163 0.6387 0.6399 572,260 -0.02(-2.97%)
Oct 25, 2019 0.6666 0.6960 0.6317 0.6595 806,152 -0.02(-2.23%)
Oct 24, 2019 0.7163 0.7460 0.6595 0.6745 525,630 -0.03(-4.57%)
Oct 23, 2019 0.7063 0.7262 0.6965 0.7068 206,721 -0.01(-1.22%)
Oct 22, 2019 0.7561 0.7561 0.7077 0.7156 489,957 -0.03(-4.54%)
Oct 21, 2019 0.8257 0.8257 0.7362 0.7496 714,172 -0.01(-1.46%)
Oct 18, 2019 0.8257 0.8257 0.7470 0.7608 295,622 -0.03(-3.93%)
Oct 17, 2019 0.7461 0.8057 0.7460 0.7919 1,203,048 +0.04(+5.01%)
Oct 16, 2019 0.7760 0.7959 0.7362 0.7541 414,436 -0.01(-1.06%)
Oct 15, 2019 0.8125 0.8456 0.7561 0.7622 765,410 -0.05(-6.57%)
Oct 14, 2019 0.7959 0.8257 0.7760 0.8158 582,706 +0.02(+2.62%)
Oct 11, 2019 0.7461 0.8158 0.7362 0.7950 2,293,413 +0.11(+15.90%)
Oct 10, 2019 0.7760 0.7859 0.6219 0.6859 2,422,631 -0.10(-12.72%)
Oct 09, 2019 0.7687 0.8198 0.7662 0.7859 950,664 +0.02(+2.60%)
Oct 08, 2019 0.7959 0.8158 0.7660 0.7660 637,453 +0.02(+2.67%)
Oct 07, 2019 0.8755 0.9252 0.7362 0.7461 2,214,662 -0.14(-15.74%)
Oct 04, 2019 0.9899 1.005 0.8739 0.8855 731,166 -0.09(-9.17%)
Oct 03, 2019 1.025 1.035 0.9252 0.9750 597,577 -0.05(-4.85%)
Oct 02, 2019 1.084 1.104 1.015 1.025 344,214 -0.06(-5.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.